Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Global High Income Fund (NY: JGH )

12.57 -0.14 (-1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.545 8.613 8.529 8.597 102,437 +0.05(+0.55%)
Mar 30, 2017 8.581 8.587 8.519 8.550 147,413 -0.03(-0.30%)
Mar 29, 2017 8.534 8.581 8.534 8.576 81,655 +0.06(+0.67%)
Mar 28, 2017 8.467 8.540 8.451 8.519 108,115 +0.06(+0.74%)
Mar 27, 2017 8.467 8.482 8.430 8.456 95,174 -0.03(-0.31%)
Mar 24, 2017 8.519 8.519 8.451 8.482 115,673 +0.01(+0.06%)
Mar 23, 2017 8.566 8.566 8.472 8.477 136,671 -0.09(-1.10%)
Mar 22, 2017 8.519 8.576 8.477 8.571 93,157 +0.07(+0.86%)
Mar 21, 2017 8.587 8.613 8.477 8.498 114,722 -0.09(-1.03%)
Mar 20, 2017 8.477 8.587 8.461 8.587 164,971 +0.10(+1.23%)
Mar 17, 2017 8.467 8.508 8.451 8.482 101,132 +0.05(+0.62%)
Mar 16, 2017 8.477 8.477 8.404 8.430 119,761 -0.04(-0.43%)
Mar 15, 2017 8.289 8.467 8.281 8.467 311,869 +0.19(+2.33%)
Mar 14, 2017 8.352 8.352 8.185 8.274 268,100 -0.10(-1.18%)
Mar 13, 2017 8.388 8.414 8.362 8.373 167,938 -0.01(-0.06%)
Mar 10, 2017 8.388 8.388 8.331 8.378 187,754 +0.04(+0.50%)
Mar 09, 2017 8.461 8.461 8.316 8.336 300,627 -0.19(-2.25%)
Mar 08, 2017 8.632 8.647 8.482 8.528 235,809 -0.11(-1.32%)
Mar 07, 2017 8.652 8.668 8.632 8.642 183,581 +0.01(+0.12%)
Mar 06, 2017 8.642 8.643 8.616 8.632 232,692 +0.02(+0.24%)
Mar 03, 2017 8.621 8.663 8.580 8.611 171,788 +0.00(+0.00%)
Mar 02, 2017 8.709 8.709 8.611 8.611 182,091 -0.07(-0.78%)
Mar 01, 2017 8.694 8.720 8.673 8.678 292,171 +0.05(+0.54%)
Feb 28, 2017 8.652 8.652 8.611 8.632 140,434 -0.01(-0.12%)
Feb 27, 2017 8.637 8.642 8.624 8.642 103,436 +0.01(+0.06%)
Feb 24, 2017 8.611 8.642 8.596 8.637 113,783 +0.02(+0.24%)
Feb 23, 2017 8.627 8.637 8.596 8.616 148,654 +0.00(+0.00%)
Feb 22, 2017 8.616 8.632 8.580 8.616 174,498 +0.01(+0.06%)
Feb 21, 2017 8.632 8.689 8.606 8.611 189,865 -0.02(-0.24%)
Feb 17, 2017 8.632 8.632 8.632 0 +0.03(+0.30%)
Feb 16, 2017 8.684 8.684 8.601 8.606 143,331 -0.05(-0.54%)
Feb 15, 2017 8.694 8.715 8.624 8.652 173,734 -0.02(-0.24%)
Feb 14, 2017 8.699 8.725 8.668 8.673 167,579 -0.02(-0.24%)
Feb 13, 2017 8.704 8.725 8.668 8.694 165,730 +0.06(+0.72%)
Feb 10, 2017 8.611 8.632 8.567 8.632 131,306 +0.04(+0.48%)
Feb 09, 2017 8.668 8.688 8.539 8.591 244,995 -0.05(-0.60%)
Feb 08, 2017 8.591 8.642 8.570 8.642 132,097 +0.05(+0.60%)
Feb 07, 2017 8.611 8.642 8.529 8.591 279,192 +0.04(+0.48%)
Feb 06, 2017 8.627 8.627 8.544 8.549 155,547 -0.08(-0.89%)
Feb 03, 2017 8.575 8.627 8.529 8.627 143,726 +0.09(+1.02%)
Feb 02, 2017 8.519 8.539 8.493 8.539 187,485 +0.06(+0.67%)
Feb 01, 2017 8.421 8.518 8.421 8.483 222,593 +0.04(+0.49%)
Jan 31, 2017 8.426 8.457 8.416 8.441 126,434 +0.01(+0.12%)
Jan 30, 2017 8.431 8.431 8.395 8.431 126,796 +0.00(+0.00%)
Jan 27, 2017 8.431 8.431 8.411 8.431 100,319 +0.02(+0.24%)
Jan 26, 2017 8.364 8.416 8.364 8.411 103,962 +0.05(+0.55%)
Jan 25, 2017 8.375 8.395 8.364 8.364 151,791 +0.01(+0.06%)
Jan 24, 2017 8.421 8.421 8.328 8.359 116,969 -0.01(-0.06%)
Jan 23, 2017 8.395 8.431 8.364 8.364 148,405 +0.03(+0.31%)
Jan 20, 2017 8.364 8.390 8.313 8.339 59,606 -0.03(-0.31%)
Jan 19, 2017 8.323 8.395 8.318 8.364 158,990 +0.03(+0.37%)
Jan 18, 2017 8.328 8.333 8.287 8.333 104,856 +0.00(+0.00%)
Jan 17, 2017 8.267 8.333 8.231 8.333 195,125 +0.07(+0.87%)
Jan 13, 2017 8.261 8.261 8.261 0 +0.04(+0.44%)
Jan 12, 2017 8.267 8.271 8.215 8.225 146,566 -0.05(-0.56%)
Jan 11, 2017 8.251 8.277 8.196 8.272 120,487 +0.06(+0.75%)
Jan 10, 2017 8.179 8.235 8.159 8.210 122,825 +0.03(+0.37%)
Jan 09, 2017 8.174 8.190 8.163 8.179 227,964 +0.04(+0.44%)
Jan 06, 2017 8.184 8.190 8.144 8.144 174,187 +0.01(+0.13%)
Jan 05, 2017 8.184 8.184 8.128 8.133 274,687 -0.03(-0.31%)
Jan 04, 2017 8.195 8.215 8.149 8.159 404,179 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.